广州港 sh.601228
3.09
-0.32%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.47 | 3.65 | 3.47 | 3.65 | +5.19% | 2.77 | 1.02% |
| 2026-01-15 | 3.51 | 3.54 | 3.45 | 3.47 | -1.42% | 1.44 | 0.55% |
| 2026-01-14 | 3.60 | 3.65 | 3.49 | 3.52 | -2.22% | 2.55 | 0.95% |
| 2026-01-13 | 3.55 | 3.69 | 3.55 | 3.60 | +1.12% | 3.93 | 1.44% |
| 2026-01-12 | 3.29 | 3.62 | 3.29 | 3.56 | +8.21% | 5.71 | 2.17% |
| 2026-01-09 | 3.29 | 3.31 | 3.27 | 3.29 | +0.30% | 1.06 | 0.43% |
| 2026-01-08 | 3.27 | 3.29 | 3.25 | 3.28 | +0.31% | 0.65 | 0.26% |
| 2026-01-07 | 3.28 | 3.29 | 3.26 | 3.27 | -0.30% | 0.64 | 0.26% |
| 2026-01-06 | 3.24 | 3.28 | 3.24 | 3.28 | +1.23% | 1.11 | 0.45% |
| 2026-01-05 | 3.24 | 3.25 | 3.23 | 3.24 | 0.00% | 0.87 | 0.35% |
| 2025-12-31 | 3.25 | 3.25 | 3.23 | 3.24 | -0.31% | 0.40 | 0.16% |
| 2025-12-30 | 3.27 | 3.28 | 3.24 | 3.25 | -0.31% | 0.57 | 0.23% |
| 2025-12-29 | 3.29 | 3.29 | 3.26 | 3.26 | -0.61% | 0.47 | 0.19% |
| 2025-12-26 | 3.29 | 3.31 | 3.27 | 3.28 | -0.61% | 0.53 | 0.21% |
| 2025-12-25 | 3.28 | 3.31 | 3.28 | 3.30 | +0.61% | 0.49 | 0.20% |
| 2025-12-24 | 3.27 | 3.28 | 3.25 | 3.28 | +0.61% | 0.46 | 0.19% |
| 2025-12-23 | 3.30 | 3.32 | 3.26 | 3.26 | -0.91% | 0.64 | 0.26% |
| 2025-12-22 | 3.26 | 3.30 | 3.25 | 3.29 | +1.23% | 0.74 | 0.30% |
| 2025-12-19 | 3.24 | 3.27 | 3.23 | 3.25 | +0.31% | 0.59 | 0.24% |
| 2025-12-18 | 3.23 | 3.25 | 3.22 | 3.24 | 0.00% | 0.43 | 0.18% |